Singapore markets open in 7 hours 32 minutes

Rough Rice Futures,Mar-2023 (ZR=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
17.045-0.030 (-0.18%)
As of 12:09PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202217.08517.11516.99517.04517.045556
07 Dec 20221,682.0001,687.5001,665.0001,671.0001,671.0001,644
06 Dec 20221,702.0001,722.5001,670.5001,684.5001,684.5001,644
05 Dec 20221,768.0001,773.5001,702.0001,703.5001,703.5001,411
02 Dec 20221,779.0001,780.5001,762.5001,763.5001,763.500310
01 Dec 20221,778.0001,790.0001,774.5001,779.5001,779.500359
30 Nov 20221,796.0001,796.0001,778.5001,781.0001,781.000374
29 Nov 20221,789.0001,797.5001,784.5001,789.5001,789.500296
28 Nov 20221,803.0001,812.5001,760.0001,793.0001,793.000903
25 Nov 20221,801.5001,820.0001,801.0001,812.0001,812.000787
24 Nov 2022------
23 Nov 20221,791.0001,804.0001,785.0001,801.0001,801.000534
22 Nov 20221,777.5001,794.5001,776.0001,794.5001,794.500308
21 Nov 20221,776.5001,787.5001,776.0001,781.0001,781.000253
18 Nov 20221,773.0001,797.0001,767.0001,779.5001,779.500396
17 Nov 20221,765.5001,795.5001,762.0001,773.0001,773.000693
16 Nov 20221,780.0001,781.0001,751.5001,774.0001,774.000418
15 Nov 20221,793.0001,794.0001,776.5001,778.0001,778.000446
14 Nov 20221,763.0001,763.0001,763.0001,763.0001,763.000821
11 Nov 20221,762.0001,762.0001,762.0001,762.0001,762.00083
10 Nov 20221,767.5001,767.5001,767.5001,767.5001,767.50026
09 Nov 20221,765.0001,765.0001,765.0001,765.0001,765.00018
08 Nov 20221,749.0001,757.5001,749.0001,757.5001,757.50099
07 Nov 20221,742.0001,742.0001,742.0001,742.0001,742.00019
03 Nov 20221,731.0001,731.0001,731.0001,731.0001,731.00010
02 Nov 20221,718.5001,718.5001,718.5001,718.5001,718.5001
01 Nov 20221,718.5001,718.5001,718.5001,718.5001,718.500277
31 Oct 20221,652.5001,722.5001,652.5001,722.5001,722.500267
30 Oct 20221,615.5001,656.0001,615.5001,656.0001,656.000330
27 Oct 20221,601.0001,613.0001,597.0001,612.5001,612.500545
26 Oct 20221,602.5001,611.5001,596.5001,601.0001,601.000502
25 Oct 20221,620.5001,621.0001,600.5001,603.0001,603.000653
24 Oct 20221,620.0001,627.0001,618.5001,618.5001,618.500604
23 Oct 20221,638.5001,646.0001,622.5001,623.5001,623.5001,047
20 Oct 20221,645.0001,650.0001,625.0001,636.0001,636.000811
19 Oct 20221,650.0001,652.5001,643.5001,645.0001,645.0001,136
18 Oct 20221,655.0001,655.5001,647.5001,648.5001,648.500366
17 Oct 20221,665.5001,667.0001,650.0001,654.0001,654.0001,122
16 Oct 20221,673.0001,676.5001,665.5001,667.0001,667.000489
13 Oct 20221,676.0001,680.5001,672.0001,673.5001,673.500486
12 Oct 20221,681.0001,683.0001,672.0001,676.0001,676.000432
11 Oct 20221,673.0001,688.0001,669.5001,681.0001,681.000861
10 Oct 20221,673.0001,676.0001,668.5001,672.0001,672.0001,366
09 Oct 20221,682.5001,691.5001,670.5001,671.5001,671.5001,147
06 Oct 20221,691.5001,691.5001,681.0001,682.5001,682.500654
05 Oct 20221,698.5001,699.5001,687.0001,689.0001,689.000668
04 Oct 20221,696.0001,704.5001,690.5001,697.0001,697.000608
03 Oct 20221,693.0001,702.5001,691.0001,696.5001,696.500720
02 Oct 20221,715.5001,725.0001,692.0001,693.5001,693.5001,102
29 Sept 20221,732.5001,742.0001,716.0001,717.0001,717.000553
28 Sept 20221,739.5001,747.0001,731.5001,735.0001,735.000372
27 Sept 20221,730.5001,738.0001,727.0001,736.0001,736.000255
26 Sept 20221,735.0001,755.0001,726.5001,731.5001,731.500306
25 Sept 20221,737.5001,739.0001,719.0001,735.0001,735.000548
22 Sept 20221,739.5001,742.0001,736.0001,738.0001,738.000411
21 Sept 20221,760.5001,762.0001,732.5001,738.5001,738.500389
20 Sept 20221,772.0001,778.0001,754.0001,762.5001,762.500258
19 Sept 20221,761.5001,779.5001,761.5001,772.5001,772.500193
18 Sept 20221,779.0001,781.5001,757.5001,763.5001,763.500251
15 Sept 20221,779.0001,787.5001,765.0001,782.5001,782.500330
14 Sept 20221,771.5001,794.5001,763.0001,782.0001,782.000385
13 Sept 20221,755.0001,755.0001,755.0001,755.0001,755.000457
12 Sept 20221,749.5001,752.0001,749.5001,752.0001,752.0006
11 Sept 20221,743.0001,743.0001,743.0001,743.0001,743.0007
08 Sept 20221,732.0001,732.0001,732.0001,732.0001,732.000-
07 Sept 20221,697.0001,697.0001,697.0001,697.0001,697.000-
06 Sept 20221,678.0001,678.0001,678.0001,678.0001,678.000-
05 Sept 20221,685.0001,685.0001,685.0001,685.0001,685.0004
04 Sept 2022------
01 Sept 20221,738.0001,738.0001,738.0001,738.0001,738.00024
31 Aug 20221,738.5001,738.5001,738.5001,738.5001,738.50046
30 Aug 20221,750.0001,759.0001,744.0001,750.5001,750.50048
29 Aug 20221,720.0001,748.5001,720.0001,743.0001,743.000448
28 Aug 20221,724.0001,730.5001,685.0001,728.0001,728.000616
25 Aug 20221,712.5001,732.5001,712.5001,731.5001,731.500387
24 Aug 20221,724.5001,731.5001,706.5001,716.0001,716.000583
23 Aug 20221,719.0001,747.5001,719.0001,724.5001,724.500990
22 Aug 20221,714.0001,733.0001,714.0001,729.0001,729.0001,213
21 Aug 20221,699.0001,722.5001,699.0001,712.5001,712.500733
18 Aug 20221,658.5001,714.0001,658.5001,708.5001,708.500889
17 Aug 20221,666.0001,669.0001,649.5001,655.5001,655.5001,888
16 Aug 20221,688.5001,688.5001,666.0001,666.5001,666.500843
15 Aug 20221,703.0001,711.0001,688.5001,690.0001,690.000279
14 Aug 20221,717.5001,718.0001,695.0001,707.5001,707.500302
11 Aug 20221,706.0001,719.0001,696.0001,715.5001,715.500282
10 Aug 20221,698.5001,719.5001,698.5001,708.0001,708.000338
09 Aug 20221,697.5001,705.5001,685.0001,694.5001,694.500354
08 Aug 20221,713.0001,724.0001,697.5001,700.0001,700.000215
07 Aug 20221,721.0001,729.0001,702.0001,719.5001,719.500622
04 Aug 20221,725.5001,745.5001,721.0001,734.0001,734.000611
03 Aug 20221,704.5001,735.0001,700.5001,732.5001,732.500703
02 Aug 20221,681.0001,708.0001,668.0001,706.0001,706.000473
01 Aug 20221,666.5001,686.0001,665.0001,677.5001,677.500473
31 Jul 20221,687.5001,691.5001,663.0001,666.0001,666.000759
28 Jul 20221,701.0001,712.0001,688.5001,688.5001,688.500706
27 Jul 20221,700.5001,707.0001,694.0001,702.0001,702.000411
26 Jul 20221,703.0001,716.0001,703.0001,708.5001,708.500232
25 Jul 20221,690.5001,719.0001,688.5001,709.5001,709.500408
24 Jul 20221,676.0001,697.0001,676.0001,693.0001,693.000337
21 Jul 20221,695.0001,701.0001,679.5001,686.5001,686.500341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...